Zvi Sarfati & Sons Investments & Constructions Ltd. (TLV:SRFT)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,546.00
+25.00 (0.55%)
At close: Dec 21, 2025
TLV:SRFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4,520.00 | 4,599.00 | 4,463.00 | 4,521.00 | 4,521.00 | 0.02% | 1,455 |
| Dec 17, 2025 | 4,579.00 | 4,579.00 | 4,351.00 | 4,520.00 | 4,520.00 | -1.29% | 1,693 |
| Dec 16, 2025 | 4,477.00 | 4,590.00 | 4,477.00 | 4,579.00 | 4,579.00 | 2.28% | 2,287 |
| Dec 15, 2025 | 4,361.00 | 4,562.00 | 4,430.00 | 4,477.00 | 4,477.00 | 2.66% | 5,077 |
| Dec 14, 2025 | 4,501.00 | 4,501.00 | 4,317.00 | 4,361.00 | 4,361.00 | -3.11% | 868 |
| Dec 11, 2025 | 4,468.00 | 4,521.00 | 4,468.00 | 4,501.00 | 4,501.00 | 0.74% | 6,730 |
| Dec 10, 2025 | 4,510.00 | 4,510.00 | 4,350.00 | 4,468.00 | 4,468.00 | -0.93% | 9,790 |
| Dec 9, 2025 | 4,519.00 | 4,562.00 | 4,442.00 | 4,510.00 | 4,510.00 | -0.20% | 2,497 |
| Dec 8, 2025 | 4,564.00 | 4,519.00 | 4,494.00 | 4,519.00 | 4,519.00 | -0.99% | 5,826 |
| Dec 7, 2025 | 4,565.00 | 4,586.00 | 4,498.00 | 4,564.00 | 4,564.00 | -0.02% | 5,590 |
| Dec 4, 2025 | 4,600.00 | 4,600.00 | 4,559.00 | 4,565.00 | 4,565.00 | -0.76% | 6,125 |
| Dec 3, 2025 | 4,600.00 | 4,687.00 | 4,562.00 | 4,600.00 | 4,600.00 | - | 11,088 |
| Dec 2, 2025 | 4,619.00 | 4,619.00 | 4,535.00 | 4,600.00 | 4,600.00 | 1.43% | 5,746 |
| Dec 1, 2025 | 4,600.00 | 4,600.00 | 4,437.00 | 4,535.00 | 4,535.00 | -1.41% | 2,515 |
| Nov 30, 2025 | 4,600.00 | 4,621.00 | 4,579.00 | 4,600.00 | 4,600.00 | - | 10,207 |
| Nov 27, 2025 | 4,600.00 | 4,600.00 | 4,594.00 | 4,600.00 | 4,600.00 | - | 2,957 |
| Nov 26, 2025 | 4,512.00 | 4,600.00 | 4,487.00 | 4,600.00 | 4,600.00 | 1.95% | 7,586 |
| Nov 25, 2025 | 4,577.00 | 4,577.00 | 4,500.00 | 4,512.00 | 4,512.00 | -1.42% | 692 |
| Nov 24, 2025 | 4,417.00 | 4,588.00 | 4,538.00 | 4,577.00 | 4,577.00 | 3.62% | 4,699 |
| Nov 23, 2025 | 4,449.00 | 4,448.00 | 4,400.00 | 4,417.00 | 4,417.00 | -0.72% | 425 |
| Nov 20, 2025 | 4,431.00 | 4,586.00 | 4,431.00 | 4,449.00 | 4,449.00 | 0.41% | 961 |
| Nov 19, 2025 | 4,513.00 | 4,513.00 | 4,380.00 | 4,431.00 | 4,431.00 | -1.82% | 2,837 |
| Nov 18, 2025 | 4,631.00 | 4,631.00 | 4,452.00 | 4,513.00 | 4,513.00 | -2.55% | 5,118 |
| Nov 17, 2025 | 4,691.00 | 4,690.00 | 4,571.00 | 4,631.00 | 4,631.00 | -1.28% | 1,914 |
| Nov 16, 2025 | 4,700.00 | 4,700.00 | 4,631.00 | 4,691.00 | 4,691.00 | -0.19% | 1,329 |
| Nov 13, 2025 | 4,706.00 | 4,723.00 | 4,614.00 | 4,700.00 | 4,700.00 | -0.13% | 3,593 |
| Nov 12, 2025 | 4,620.00 | 4,724.00 | 4,620.00 | 4,706.00 | 4,706.00 | 1.86% | 1,328 |
| Nov 11, 2025 | 4,714.00 | 4,714.00 | 4,580.00 | 4,620.00 | 4,620.00 | -1.16% | 3,502 |
| Nov 10, 2025 | 4,674.00 | 4,677.00 | 4,658.00 | 4,674.00 | 4,674.00 | - | 3,024 |
| Nov 9, 2025 | 4,701.00 | 4,713.00 | 4,300.00 | 4,674.00 | 4,674.00 | -0.57% | 4,179 |
| Nov 6, 2025 | 4,930.00 | 4,931.00 | 4,701.00 | 4,701.00 | 4,701.00 | -4.65% | 12,486 |
| Nov 5, 2025 | 4,930.00 | 4,960.00 | 4,895.00 | 4,930.00 | 4,930.00 | - | 14,128 |
| Nov 4, 2025 | 4,979.00 | 4,940.00 | 4,805.00 | 4,930.00 | 4,930.00 | -0.98% | 7,159 |
| Nov 3, 2025 | 4,948.00 | 5,000.00 | 4,937.00 | 4,979.00 | 4,979.00 | 0.63% | 7,856 |
| Nov 2, 2025 | 4,945.00 | 5,000.00 | 4,921.00 | 4,948.00 | 4,948.00 | 0.06% | 5,079 |
| Oct 30, 2025 | 4,945.00 | 4,948.00 | 4,924.00 | 4,945.00 | 4,945.00 | - | 15,966 |
| Oct 29, 2025 | 4,885.00 | 4,945.00 | 4,860.00 | 4,945.00 | 4,945.00 | 1.23% | 14,871 |
| Oct 28, 2025 | 4,910.00 | 4,936.00 | 4,872.00 | 4,885.00 | 4,885.00 | -0.51% | 5,285 |
| Oct 27, 2025 | 4,946.00 | 4,969.00 | 4,870.00 | 4,910.00 | 4,910.00 | -0.73% | 17,558 |
| Oct 26, 2025 | 4,932.00 | 5,000.00 | 4,907.00 | 4,946.00 | 4,946.00 | 0.79% | 11,135 |
| Oct 23, 2025 | 4,908.00 | 4,909.00 | 4,885.00 | 4,907.00 | 4,907.00 | -0.02% | 2,410 |
| Oct 22, 2025 | 4,891.00 | 4,953.00 | 4,891.00 | 4,908.00 | 4,908.00 | 0.35% | 719 |
| Oct 21, 2025 | 4,966.00 | 4,954.00 | 4,839.00 | 4,891.00 | 4,891.00 | -1.51% | 5,734 |
| Oct 20, 2025 | 5,054.00 | 5,054.00 | 4,915.00 | 4,966.00 | 4,966.00 | -1.74% | 14,922 |
| Oct 19, 2025 | 5,213.00 | 5,213.00 | 4,905.00 | 5,054.00 | 5,054.00 | -3.05% | 5,299 |
| Oct 16, 2025 | 5,230.00 | 5,244.00 | 5,137.00 | 5,213.00 | 5,213.00 | -0.33% | 9,144 |
| Oct 15, 2025 | 5,550.00 | 5,550.00 | 5,138.00 | 5,230.00 | 5,230.00 | 1.79% | 16,755 |
| Oct 12, 2025 | 5,037.00 | 5,251.00 | 4,937.00 | 5,138.00 | 5,138.00 | 2.01% | 12,030 |
| Oct 9, 2025 | 4,915.00 | 5,096.00 | 4,914.00 | 5,037.00 | 5,037.00 | 3.77% | 9,918 |
| Oct 8, 2025 | 4,802.00 | 4,915.00 | 4,802.00 | 4,854.00 | 4,854.00 | 1.08% | 7,735 |